Onex Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	62.980	64.110	62.830	63.600	62.506	185,328
2022-12-19	64.840	65.240	63.900	64.060	62.958	115,642
2022-12-16	64.500	65.910	64.500	65.240	64.118	325,011
2022-12-15	64.890	65.430	64.620	65.000	63.882	125,276
2022-12-14	64.920	66.760	64.890	66.000	64.865	169,259
2022-12-13	67.580	68.700	65.120	65.120	64.000	195,521
2022-12-12	64.120	66.080	64.120	66.030	64.894	180,168
2022-12-09	64.520	64.640	63.950	64.250	63.145	149,974
2022-12-08	64.310	65.760	64.310	64.680	63.567	276,768
2022-12-07	65.820	65.980	63.970	64.100	62.997	281,325
2022-12-06	67.000	68.030	65.630	65.720	64.589	209,119
2022-12-05	68.850	69.090	67.460	67.510	66.349	214,449
2022-12-02	71.230	71.250	69.500	69.630	68.432	123,970
2022-12-01	71.590	72.200	70.250	71.720	70.486	125,972
2022-11-30	69.010	71.070	66.970	70.890	69.670	784,154
2022-11-29	68.890	69.250	68.290	68.840	67.656	301,687
2022-11-28	70.470	70.825	68.710	68.890	67.705	82,282
2022-11-25	70.410	71.450	70.180	71.000	69.779	56,925
2022-11-24	69.670	71.290	69.670	70.500	69.287	25,774
2022-11-23	69.140	70.190	68.670	70.080	68.874	95,183
2022-11-22	69.160	69.610	68.700	69.530	68.334	139,193
2022-11-21	69.240	69.560	68.710	68.900	67.715	146,484
2022-11-18	70.540	70.540	69.170	69.510	68.314	168,007
2022-11-17	71.470	71.480	69.580	69.680	68.481	142,638
2022-11-16	72.860	73.605	72.000	72.080	70.840	705,406
2022-11-15	73.520	73.560	71.950	73.240	71.980	213,505
2022-11-14	73.410	74.230	71.150	72.600	71.351	174,680
2022-11-11	70.440	73.960	69.400	73.380	72.118	176,025
2022-11-10	69.360	71.770	69.070	71.680	70.447	189,248
2022-11-09	69.960	70.350	68.130	68.260	67.086	176,681
2022-11-08	69.950	70.830	69.680	70.160	68.953	37,939
2022-11-07	69.530	70.240	69.080	70.140	68.933	80,065
2022-11-04	68.640	69.770	68.210	69.640	68.442	100,549
2022-11-03	66.700	68.310	66.580	67.900	66.732	122,788
2022-11-02	67.870	69.270	67.140	67.140	65.985	139,271
2022-11-01	69.470	69.680	68.070	68.110	66.938	92,520
2022-10-31	70.040	70.540	68.440	68.570	67.390	172,209
2022-10-28	69.050	70.680	69.050	70.640	69.425	121,255
2022-10-27	69.240	70.320	68.690	69.120	67.931	192,904
2022-10-26	67.010	70.350	67.010	69.330	68.137	172,942
2022-10-25	65.600	67.860	65.600	67.860	66.693	159,130
2022-10-24	65.500	66.170	64.360	65.720	64.589	114,182
2022-10-21	64.810	65.320	64.090	65.240	64.118	85,811
2022-10-20	66.510	66.800	64.710	64.820	63.705	126,841
2022-10-19	66.110	66.980	65.840	66.510	65.366	151,490
2022-10-18	66.980	67.440	66.070	66.680	65.533	79,080
2022-10-17	66.410	66.700	65.570	65.670	64.540	116,661
2022-10-14	64.820	65.940	64.340	65.060	63.941	149,885
2022-10-13	62.920	64.850	62.770	64.400	63.292	165,747
2022-10-12	63.890	64.520	63.500	64.370	63.263	126,298
2022-10-11	64.910	65.145	63.950	64.010	62.909	111,180
2022-10-07	66.980	66.980	65.360	65.550	64.422	94,085
2022-10-06	67.210	68.180	66.520	67.600	66.437	128,689
2022-10-05	67.030	68.420	67.030	67.920	66.653	199,867
2022-10-04	66.880	69.230	66.810	68.500	67.222	161,604
2022-10-03	64.320	65.830	63.790	65.550	64.327	155,576
2022-09-30	62.900	64.730	62.855	63.360	62.178	165,310
2022-09-29	62.790	62.930	61.330	62.760	61.589	140,971
2022-09-28	61.990	63.750	61.950	63.640	62.453	113,030
2022-09-27	62.520	63.920	61.900	62.040	60.883	131,341

← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.1000 CAD
2026-07-10	0.1000 CAD
2026-04-10	0.1000 CAD
2026-01-13	0.1000 CAD
2025-10-10	0.1000 CAD
2025-07-10	0.1000 CAD
2025-04-10	0.1000 CAD
2025-01-10	0.1000 CAD
2024-10-10	0.1000 CAD
2024-07-10	0.1000 CAD
2024-04-09	0.1000 CAD
2024-01-09	0.1000 CAD
2023-10-06	0.1000 CAD
2023-07-07	0.1000 CAD
2023-04-05	0.1000 CAD
2023-01-09	0.1000 CAD
2022-10-06	0.1000 CAD
2022-07-07	0.1000 CAD
2022-04-07	0.1000 CAD
2022-01-07	0.1000 CAD
2021-10-07	0.1000 CAD
2021-07-08	0.1000 CAD
2021-04-08	0.1000 CAD
2021-01-07	0.1000 CAD
2020-10-08	0.1000 CAD
2020-07-09	0.1000 CAD
2020-04-08	0.1000 CAD
2020-01-09	0.1000 CAD
2019-10-09	0.1000 CAD
2019-07-09	0.1000 CAD
2019-04-09	0.0880 CAD
2019-01-09	0.0880 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.